7,845$
-3,51%
Echtzeit-Aktienkurs Gauzy Ltd
Bid:
Ask:
Aktienkurse zur Gauzy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,94 | 8,00 | 7,85 | 7,85 | -3,51% | 11.020,00 |
| 01.07.2025 | 8,55 | 8,55 | 8,12 | 8,13 | -3,67% | 29.674,00 |
| 30.06.2025 | 8,60 | 8,83 | 8,42 | 8,44 | -1,75% | 28.051,00 |
| 27.06.2025 | 9,03 | 9,18 | 8,55 | 8,59 | -5,50% | 25.153,00 |
| 26.06.2025 | 8,95 | 9,34 | 8,75 | 9,09 | 4,60% | 10.099,00 |
| 25.06.2025 | 8,57 | 8,83 | 8,51 | 8,69 | 0,46% | 41.799,00 |
| 24.06.2025 | 8,80 | 9,00 | 8,51 | 8,65 | 1,53% | 20.666,00 |
| 23.06.2025 | 8,65 | 8,94 | 8,45 | 8,52 | -3,18% | 26.923,00 |
| 20.06.2025 | 9,24 | 9,24 | 8,60 | 8,80 | -3,83% | 37.630,00 |
| 18.06.2025 | 8,76 | 9,15 | 8,55 | 9,15 | 4,21% | 14.194,00 |
| 17.06.2025 | 8,80 | 8,90 | 8,60 | 8,78 | 0,00% | 6.745,00 |
| 16.06.2025 | 8,68 | 8,90 | 8,57 | 8,78 | 3,17% | 11.429,00 |
| 13.06.2025 | 9,37 | 9,37 | 8,51 | 8,51 | -7,70% | 26.889,00 |
| 12.06.2025 | 9,60 | 9,60 | 9,20 | 9,22 | -3,46% | 12.977,00 |
| 11.06.2025 | 8,84 | 9,60 | 8,76 | 9,55 | 9,77% | 46.385,00 |
| 10.06.2025 | 8,61 | 8,83 | 8,61 | 8,70 | 0,58% | 12.690,00 |
| 09.06.2025 | 8,60 | 8,88 | 8,56 | 8,65 | 1,76% | 16.302,00 |
| 06.06.2025 | 8,24 | 8,60 | 7,92 | 8,50 | 4,57% | 26.708,00 |
| 05.06.2025 | 7,99 | 8,20 | 7,90 | 8,13 | 1,23% | 22.451,00 |
| 04.06.2025 | 7,70 | 8,21 | 7,62 | 8,03 | 2,29% | 52.037,00 |
| 03.06.2025 | 7,96 | 8,02 | 7,74 | 7,85 | -0,63% | 40.688,00 |
| 02.06.2025 | 8,25 | 8,32 | 7,80 | 7,90 | -3,78% | 28.487,00 |
| 30.05.2025 | 8,24 | 8,44 | 8,20 | 8,21 | -0,97% | 6.569,00 |
| 29.05.2025 | 8,34 | 8,46 | 8,22 | 8,29 | -2,01% | 15.362,00 |
| 28.05.2025 | 8,41 | 8,48 | 8,30 | 8,46 | 0,12% | 14.430,00 |
| 27.05.2025 | 8,46 | 8,92 | 8,31 | 8,45 | -0,47% | 41.772,00 |
| 23.05.2025 | 8,10 | 8,50 | 8,09 | 8,49 | 3,89% | 17.619,00 |
| 22.05.2025 | 8,30 | 8,40 | 8,16 | 8,17 | -2,71% | 25.893,00 |
| 21.05.2025 | 8,50 | 8,74 | 8,40 | 8,40 | -1,18% | 26.737,00 |
| 20.05.2025 | 8,50 | 8,59 | 8,46 | 8,50 | -1,33% | 19.166,00 |
| 19.05.2025 | 8,52 | 8,72 | 8,50 | 8,62 | 1,12% | 23.067,00 |
| 16.05.2025 | 8,64 | 8,80 | 8,50 | 8,52 | -0,70% | 13.628,00 |
| 15.05.2025 | 8,70 | 8,94 | 8,50 | 8,58 | -2,50% | 33.291,00 |
| 14.05.2025 | 8,96 | 9,02 | 8,64 | 8,80 | -1,79% | 31.362,00 |
| 13.05.2025 | 9,99 | 9,99 | 8,65 | 8,96 | -7,72% | 113.928,00 |
| 12.05.2025 | 9,64 | 10,05 | 9,64 | 9,71 | 1,89% | 59.383,00 |
| 09.05.2025 | 9,65 | 10,00 | 9,53 | 9,53 | -2,06% | 51.812,00 |
| 08.05.2025 | 9,30 | 9,73 | 9,26 | 9,73 | 5,09% | 26.355,00 |
| 07.05.2025 | 9,62 | 9,76 | 9,25 | 9,26 | -5,24% | 16.338,00 |
| 06.05.2025 | 9,65 | 9,77 | 9,35 | 9,77 | 1,56% | 12.574,00 |
| 05.05.2025 | 10,01 | 10,01 | 9,51 | 9,62 | -2,14% | 17.974,00 |
| 02.05.2025 | 9,93 | 10,01 | 9,64 | 9,83 | -0,10% | 29.264,00 |
| 01.05.2025 | 10,00 | 10,00 | 9,61 | 9,84 | -0,51% | 11.222,00 |
| 30.04.2025 | 9,80 | 10,00 | 9,50 | 9,89 | -1,59% | 30.719,00 |
| 29.04.2025 | 10,40 | 10,40 | 9,80 | 10,05 | -3,83% | 58.892,00 |
| 28.04.2025 | 10,40 | 10,76 | 10,37 | 10,45 | 1,85% | 49.319,00 |
| 25.04.2025 | 10,40 | 10,40 | 10,09 | 10,26 | 0,59% | 33.853,00 |
| 24.04.2025 | 9,92 | 10,45 | 9,77 | 10,20 | 5,05% | 56.716,00 |
| 23.04.2025 | 10,29 | 10,51 | 9,35 | 9,71 | -5,64% | 98.647,00 |
| 22.04.2025 | 9,60 | 10,62 | 9,48 | 10,29 | 14,46% | 224.386,00 |
| 21.04.2025 | 9,02 | 9,05 | 8,52 | 8,99 | 2,04% | 85.112,00 |
| 17.04.2025 | 8,42 | 8,98 | 8,42 | 8,81 | 1,50% | 21.969,00 |
| 16.04.2025 | 9,00 | 9,00 | 8,25 | 8,68 | -1,25% | 35.567,00 |
| 15.04.2025 | 9,00 | 9,51 | 8,56 | 8,79 | -2,01% | 46.494,00 |
| 14.04.2025 | 8,60 | 9,50 | 8,40 | 8,97 | 5,53% | 127.109,00 |
| 11.04.2025 | 7,66 | 8,50 | 7,66 | 8,50 | 10,25% | 19.262,00 |
| 10.04.2025 | 8,12 | 8,23 | 7,67 | 7,71 | -9,19% | 38.114,00 |
| 09.04.2025 | 7,71 | 8,50 | 7,60 | 8,49 | 9,41% | 38.281,00 |
| 08.04.2025 | 8,49 | 8,66 | 7,76 | 7,76 | -4,67% | 60.359,00 |
| 07.04.2025 | 7,81 | 8,79 | 7,75 | 8,14 | -2,98% | 86.861,00 |
| 04.04.2025 | 7,90 | 8,49 | 7,21 | 8,39 | 5,40% | 64.820,00 |
| 03.04.2025 | 8,00 | 8,01 | 7,50 | 7,96 | -3,63% | 33.870,00 |
| 02.04.2025 | 8,33 | 8,40 | 8,01 | 8,26 | 0,36% | 23.562,00 |
| 01.04.2025 | 7,89 | 8,50 | 7,89 | 8,23 | 2,88% | 61.622,00 |
| 31.03.2025 | 8,17 | 8,20 | 7,86 | 8,00 | -3,03% | 30.135,00 |
| 28.03.2025 | 8,67 | 8,83 | 8,10 | 8,25 | -5,39% | 43.765,00 |
| 27.03.2025 | 9,02 | 9,25 | 8,72 | 8,72 | -3,65% | 25.332,00 |
| 26.03.2025 | 9,50 | 9,50 | 9,00 | 9,05 | -4,23% | 26.096,00 |
| 25.03.2025 | 9,64 | 9,92 | 9,23 | 9,45 | -1,56% | 74.191,00 |
| 24.03.2025 | 9,59 | 9,77 | 9,25 | 9,60 | 1,91% | 75.288,00 |
| 21.03.2025 | 9,38 | 9,50 | 9,10 | 9,42 | 1,95% | 42.500,00 |
| 20.03.2025 | 9,50 | 9,79 | 9,01 | 9,24 | -2,22% | 51.484,00 |
| 19.03.2025 | 9,60 | 9,60 | 8,38 | 9,45 | -0,94% | 72.584,00 |
| 18.03.2025 | 9,66 | 9,83 | 9,23 | 9,54 | -1,24% | 35.370,00 |
| 17.03.2025 | 9,67 | 9,90 | 9,22 | 9,66 | 0,00% | 32.794,00 |
| 14.03.2025 | 9,96 | 10,09 | 9,51 | 9,66 | 2,22% | 33.831,00 |
| 13.03.2025 | 10,54 | 10,64 | 9,29 | 9,45 | -9,57% | 35.464,00 |
| 12.03.2025 | 10,98 | 11,00 | 10,34 | 10,45 | -1,79% | 30.309,00 |
| 11.03.2025 | 9,30 | 11,00 | 8,78 | 10,64 | 27,27% | 150.149,00 |
| 10.03.2025 | 8,67 | 8,83 | 7,11 | 8,36 | -3,24% | 55.995,00 |
| 07.03.2025 | 8,62 | 9,37 | 7,85 | 8,64 | -2,76% | 80.575,00 |
| 06.03.2025 | 9,45 | 9,45 | 8,54 | 8,89 | -5,18% | 35.541,00 |
| 05.03.2025 | 9,25 | 10,17 | 8,71 | 9,37 | 2,74% | 39.099,00 |
| 04.03.2025 | 9,81 | 9,81 | 9,10 | 9,12 | -7,79% | 40.490,00 |
| 03.03.2025 | 10,51 | 11,06 | 9,25 | 9,89 | -8,00% | 50.496,00 |
| 28.02.2025 | 10,63 | 11,12 | 10,54 | 10,75 | 0,77% | 10.615,00 |
| 27.02.2025 | 11,33 | 11,38 | 10,62 | 10,67 | -5,84% | 26.700,00 |
| 26.02.2025 | 10,70 | 11,40 | 10,70 | 11,33 | 4,91% | 28.173,00 |
| 25.02.2025 | 11,27 | 11,52 | 10,56 | 10,80 | -4,26% | 60.621,00 |
| 24.02.2025 | 11,24 | 11,73 | 11,21 | 11,28 | -1,83% | 16.725,00 |
| 21.02.2025 | 11,71 | 12,13 | 11,26 | 11,49 | -1,12% | 44.497,00 |
| 20.02.2025 | 11,27 | 11,91 | 11,01 | 11,62 | 3,11% | 69.448,00 |
| 19.02.2025 | 11,13 | 11,27 | 11,00 | 11,27 | 0,00% | 35.979,00 |
| 18.02.2025 | 10,50 | 11,45 | 10,50 | 11,27 | 6,93% | 27.438,00 |
| 14.02.2025 | 10,68 | 11,05 | 10,52 | 10,54 | -3,21% | 19.266,00 |
| 13.02.2025 | 10,92 | 10,92 | 10,50 | 10,89 | 0,46% | 31.965,00 |
| 12.02.2025 | 10,25 | 10,98 | 10,25 | 10,84 | 5,76% | 19.094,00 |
| 11.02.2025 | 10,56 | 10,90 | 10,25 | 10,25 | -4,83% | 23.059,00 |
| 10.02.2025 | 10,63 | 11,25 | 10,00 | 10,77 | 2,28% | 51.427,00 |
| 07.02.2025 | 10,58 | 11,43 | 10,33 | 10,53 | -0,47% | 20.132,00 |